5363 (株)TYK の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 477 | 482 | 476 | 482 | 55,700 | 482 |
| 2025-03-13 | 478 | 482 | 478 | 478 | 22,200 | 478 |
| 2025-03-12 | 475 | 482 | 473 | 479 | 43,400 | 479 |
| 2025-03-11 | 473 | 476 | 467 | 476 | 110,100 | 476 |
| 2025-03-10 | 488 | 488 | 473 | 477 | 87,300 | 477 |
| 2025-03-07 | 476 | 485 | 473 | 485 | 114,300 | 485 |
| 2025-03-06 | 473 | 477 | 472 | 477 | 90,400 | 477 |
| 2025-03-05 | 452 | 474 | 451 | 470 | 281,200 | 470 |
| 2025-03-04 | 451 | 453 | 446 | 451 | 49,800 | 451 |
| 2025-03-03 | 451 | 454 | 449 | 452 | 101,300 | 452 |
| 2025-02-28 | 448 | 450 | 444 | 449 | 62,500 | 449 |
| 2025-02-27 | 447 | 449 | 446 | 449 | 31,500 | 449 |
| 2025-02-26 | 448 | 448 | 442 | 446 | 38,500 | 446 |
| 2025-02-25 | 444 | 449 | 444 | 448 | 44,500 | 448 |
| 2025-02-21 | 443 | 450 | 441 | 450 | 108,100 | 450 |
| 2025-02-20 | 446 | 447 | 440 | 441 | 114,500 | 441 |
| 2025-02-19 | 448 | 449 | 443 | 445 | 120,200 | 445 |
| 2025-02-18 | 444 | 451 | 441 | 447 | 233,800 | 447 |
| 2025-02-17 | 455 | 458 | 444 | 448 | 529,400 | 448 |
| 2025-02-14 | 427 | 429 | 424 | 428 | 95,200 | 428 |
| 2025-02-13 | 423 | 426 | 422 | 424 | 58,800 | 424 |
| 2025-02-12 | 418 | 422 | 417 | 422 | 67,000 | 422 |
| 2025-02-10 | 415 | 418 | 413 | 415 | 46,500 | 415 |
| 2025-02-07 | 414 | 414 | 412 | 412 | 32,800 | 412 |
| 2025-02-06 | 412 | 414 | 410 | 414 | 45,300 | 414 |
| 2025-02-05 | 413 | 414 | 410 | 410 | 44,500 | 410 |
| 2025-02-04 | 412 | 413 | 407 | 410 | 69,900 | 410 |
| 2025-02-03 | 412 | 412 | 407 | 409 | 125,300 | 409 |
| 2025-01-31 | 413 | 415 | 410 | 412 | 104,000 | 412 |
| 2025-01-30 | 414 | 415 | 408 | 409 | 572,100 | 409 |
| 2025-01-29 | 416 | 418 | 415 | 415 | 41,900 | 415 |
| 2025-01-28 | 416 | 418 | 414 | 415 | 40,800 | 415 |
| 2025-01-27 | 416 | 417 | 415 | 415 | 27,000 | 415 |
| 2025-01-24 | 413 | 417 | 410 | 412 | 126,400 | 412 |
| 2025-01-23 | 417 | 417 | 411 | 413 | 60,200 | 413 |
| 2025-01-22 | 411 | 417 | 409 | 416 | 70,600 | 416 |
| 2025-01-21 | 411 | 412 | 406 | 410 | 41,100 | 410 |
| 2025-01-20 | 408 | 411 | 408 | 410 | 45,200 | 410 |
| 2025-01-17 | 407 | 408 | 402 | 408 | 75,100 | 408 |
| 2025-01-16 | 414 | 414 | 405 | 408 | 95,800 | 408 |
| 2025-01-15 | 413 | 415 | 410 | 414 | 36,900 | 414 |
| 2025-01-14 | 415 | 416 | 408 | 410 | 109,600 | 410 |
| 2025-01-10 | 419 | 419 | 415 | 415 | 27,600 | 415 |
| 2025-01-09 | 423 | 423 | 418 | 418 | 67,100 | 418 |
| 2025-01-08 | 426 | 427 | 422 | 423 | 25,300 | 423 |
| 2025-01-07 | 428 | 428 | 423 | 424 | 37,700 | 424 |
| 2025-01-06 | 429 | 429 | 424 | 426 | 41,300 | 426 |
分割・併合履歴 ： なし